730 lines
38 KiB
CSV
730 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,210700,760271160,14490,14490,14490,14490,1149
|
|
20230531,210600,760271160,14490,14490,14490,14490,0
|
|
20230531,210500,760271160,14490,14490,14490,14490,0
|
|
20230531,210400,760271160,14490,14490,14490,14490,0
|
|
20230531,210300,760271160,14490,14490,14490,14490,0
|
|
20230531,210200,760271160,14490,14490,14490,14490,0
|
|
20230531,210100,760271160,14490,14490,14490,14490,0
|
|
20230531,210000,760271160,14490,14490,14490,14490,0
|
|
20230531,205900,760271160,14490,14490,14490,14490,0
|
|
20230531,205800,760271160,14490,14490,14490,14490,0
|
|
20230531,205700,760271160,14490,14490,14490,14490,0
|
|
20230531,205600,760271160,14490,14490,14490,14490,0
|
|
20230531,205500,760271160,14490,14490,14490,14490,0
|
|
20230531,205400,760271160,14490,14490,14490,14490,0
|
|
20230531,205300,760271160,14490,14490,14490,14490,0
|
|
20230531,205200,760271160,14490,14490,14490,14490,0
|
|
20230531,205100,760271160,14490,14490,14490,14490,0
|
|
20230531,205000,760271160,14490,14490,14490,14490,0
|
|
20230531,204900,760271160,14490,14490,14490,14490,0
|
|
20230531,204800,760271160,14490,14490,14490,14490,0
|
|
20230531,204700,760271160,14490,14490,14490,14490,0
|
|
20230531,204600,760271160,14490,14490,14490,14490,0
|
|
20230531,204500,760271160,14490,14490,14490,14490,0
|
|
20230531,204400,760271160,14490,14490,14490,14490,0
|
|
20230531,204300,760271160,14490,14490,14490,14490,0
|
|
20230531,204200,760271160,14490,14490,14490,14490,0
|
|
20230531,204100,760271160,14490,14490,14490,14490,0
|
|
20230531,204000,760271160,14490,14490,14490,14490,0
|
|
20230531,203900,760271160,14490,14490,14490,14490,0
|
|
20230531,203800,760271160,14490,14490,14490,14490,0
|
|
20230531,203700,760271160,14490,14490,14490,14490,1149
|
|
20230531,203600,760271160,14490,14490,14490,14490,0
|
|
20230531,203500,760271160,14490,14490,14490,14490,0
|
|
20230531,203400,760271160,14490,14490,14490,14490,0
|
|
20230531,203300,760271160,14490,14490,14490,14490,0
|
|
20230531,203200,760271160,14490,14490,14490,14490,0
|
|
20230531,203100,760271160,14490,14490,14490,14490,0
|
|
20230531,203000,760271160,14490,14490,14490,14490,0
|
|
20230531,202900,760271160,14490,14490,14490,14490,0
|
|
20230531,202800,760271160,14490,14490,14490,14490,0
|
|
20230531,202700,760271160,14490,14490,14490,14490,0
|
|
20230531,202600,760271160,14490,14490,14490,14490,0
|
|
20230531,202500,760271160,14490,14490,14490,14490,0
|
|
20230531,202400,760271160,14490,14490,14490,14490,0
|
|
20230531,202300,760271160,14490,14490,14490,14490,0
|
|
20230531,202200,760271160,14490,14490,14490,14490,0
|
|
20230531,202100,760271160,14490,14490,14490,14490,0
|
|
20230531,202000,760271160,14490,14490,14490,14490,0
|
|
20230531,201900,760271160,14490,14490,14490,14490,0
|
|
20230531,201800,760271160,14490,14490,14490,14490,0
|
|
20230531,201700,760271160,14490,14490,14490,14490,0
|
|
20230531,201600,760271160,14490,14490,14490,14490,0
|
|
20230531,201500,760271160,14490,14490,14490,14490,0
|
|
20230531,201400,760271160,14490,14490,14490,14490,0
|
|
20230531,201300,760271160,14490,14490,14490,14490,0
|
|
20230531,201200,760271160,14490,14490,14490,14490,0
|
|
20230531,201100,760271160,14490,14490,14490,14490,0
|
|
20230531,201000,760271160,14490,14490,14490,14490,0
|
|
20230531,200900,760271160,14490,14490,14490,14490,0
|
|
20230531,200800,760271160,14490,14490,14490,14490,0
|
|
20230531,200700,760271160,14490,14490,14490,14490,1149
|
|
20230531,200600,760271160,14490,14490,14490,14490,0
|
|
20230531,200500,760271160,14490,14490,14490,14490,0
|
|
20230531,200400,760271160,14490,14490,14490,14490,0
|
|
20230531,200300,760271160,14490,14490,14490,14490,0
|
|
20230531,200200,760271160,14490,14490,14490,14490,0
|
|
20230531,200100,760271160,14490,14490,14490,14490,0
|
|
20230531,200000,760271160,14490,14490,14490,14490,0
|
|
20230531,195900,760271160,14490,14490,14490,14490,0
|
|
20230531,195800,760271160,14490,14490,14490,14490,0
|
|
20230531,195700,760271160,14490,14490,14490,14490,0
|
|
20230531,195600,760271160,14490,14490,14490,14490,0
|
|
20230531,195500,760271160,14490,14490,14490,14490,0
|
|
20230531,195400,760271160,14490,14490,14490,14490,0
|
|
20230531,195300,760271160,14490,14490,14490,14490,0
|
|
20230531,195200,760271160,14490,14490,14490,14490,0
|
|
20230531,195100,760271160,14490,14490,14490,14490,0
|
|
20230531,195000,760271160,14490,14490,14490,14490,0
|
|
20230531,194900,760271160,14490,14490,14490,14490,0
|
|
20230531,194800,760271160,14490,14490,14490,14490,0
|
|
20230531,194700,760271160,14490,14490,14490,14490,0
|
|
20230531,194600,760271160,14490,14490,14490,14490,0
|
|
20230531,194500,760271160,14490,14490,14490,14490,0
|
|
20230531,194400,760271160,14490,14490,14490,14490,0
|
|
20230531,194300,760271160,14490,14490,14490,14490,0
|
|
20230531,194200,760271160,14490,14490,14490,14490,0
|
|
20230531,194100,760271160,14490,14490,14490,14490,0
|
|
20230531,194000,760271160,14490,14490,14490,14490,0
|
|
20230531,193900,760271160,14490,14490,14490,14490,0
|
|
20230531,193800,760271160,14490,14490,14490,14490,0
|
|
20230531,193700,760271160,14490,14490,14490,14490,1149
|
|
20230531,193600,760271160,14490,14490,14490,14490,0
|
|
20230531,193500,760271160,14490,14490,14490,14490,0
|
|
20230531,193400,760271160,14490,14490,14490,14490,0
|
|
20230531,193300,760271160,14490,14490,14490,14490,0
|
|
20230531,193200,760271160,14490,14490,14490,14490,0
|
|
20230531,193100,760271160,14490,14490,14490,14490,0
|
|
20230531,193000,760271160,14490,14490,14490,14490,0
|
|
20230531,192900,760271160,14490,14490,14490,14490,0
|
|
20230531,192800,760271160,14490,14490,14490,14490,0
|
|
20230531,192700,760271160,14490,14490,14490,14490,0
|
|
20230531,192600,760271160,14490,14490,14490,14490,0
|
|
20230531,192500,760271160,14490,14490,14490,14490,0
|
|
20230531,192400,760271160,14490,14490,14490,14490,0
|
|
20230531,192300,760271160,14490,14490,14490,14490,0
|
|
20230531,192200,760271160,14490,14490,14490,14490,0
|
|
20230531,192100,760271160,14490,14490,14490,14490,0
|
|
20230531,192000,760271160,14490,14490,14490,14490,0
|
|
20230531,191900,760271160,14490,14490,14490,14490,0
|
|
20230531,191800,760271160,14490,14490,14490,14490,0
|
|
20230531,191700,760271160,14490,14490,14490,14490,0
|
|
20230531,191600,760271160,14490,14490,14490,14490,0
|
|
20230531,191500,760271160,14490,14490,14490,14490,0
|
|
20230531,191400,760271160,14490,14490,14490,14490,0
|
|
20230531,191300,760271160,14490,14490,14490,14490,0
|
|
20230531,191200,760271160,14490,14490,14490,14490,0
|
|
20230531,191100,760271160,14490,14490,14490,14490,0
|
|
20230531,191000,760271160,14490,14490,14490,14490,0
|
|
20230531,190900,760271160,14490,14490,14490,14490,0
|
|
20230531,190800,760271160,14490,14490,14490,14490,0
|
|
20230531,190700,760271160,14490,14490,14490,14490,1149
|
|
20230531,190600,760271160,14490,14490,14490,14490,0
|
|
20230531,190500,760271160,14490,14490,14490,14490,0
|
|
20230531,190400,760271160,14490,14490,14490,14490,0
|
|
20230531,190300,760271160,14490,14490,14490,14490,0
|
|
20230531,190200,760271160,14490,14490,14490,14490,0
|
|
20230531,190100,760271160,14490,14490,14490,14490,0
|
|
20230531,190000,760271160,14490,14490,14490,14490,0
|
|
20230531,185900,760271160,14490,14490,14490,14490,0
|
|
20230531,185800,760271160,14490,14490,14490,14490,0
|
|
20230531,185700,760271160,14490,14490,14490,14490,0
|
|
20230531,185600,760271160,14490,14490,14490,14490,0
|
|
20230531,185500,760271160,14490,14490,14490,14490,0
|
|
20230531,185400,760271160,14490,14490,14490,14490,0
|
|
20230531,185300,760271160,14490,14490,14490,14490,0
|
|
20230531,185200,760271160,14490,14490,14490,14490,0
|
|
20230531,185100,760271160,14490,14490,14490,14490,0
|
|
20230531,185000,760271160,14490,14490,14490,14490,0
|
|
20230531,184900,760271160,14490,14490,14490,14490,0
|
|
20230531,184800,760271160,14490,14490,14490,14490,0
|
|
20230531,184700,760271160,14490,14490,14490,14490,0
|
|
20230531,184600,760271160,14490,14490,14490,14490,0
|
|
20230531,184500,760271160,14490,14490,14490,14490,0
|
|
20230531,184400,760271160,14490,14490,14490,14490,0
|
|
20230531,184300,760271160,14490,14490,14490,14490,0
|
|
20230531,184200,760271160,14490,14490,14490,14490,0
|
|
20230531,184100,760271160,14490,14490,14490,14490,0
|
|
20230531,184000,760271160,14490,14490,14490,14490,0
|
|
20230531,183900,760271160,14490,14490,14490,14490,0
|
|
20230531,183800,760271160,14490,14490,14490,14490,0
|
|
20230531,183700,760271160,14490,14490,14490,14490,1149
|
|
20230531,183600,760271160,14490,14490,14490,14490,0
|
|
20230531,183500,760271160,14490,14490,14490,14490,0
|
|
20230531,183400,760271160,14490,14490,14490,14490,0
|
|
20230531,183300,760271160,14490,14490,14490,14490,0
|
|
20230531,183200,760271160,14490,14490,14490,14490,0
|
|
20230531,183100,760271160,14490,14490,14490,14490,0
|
|
20230531,183000,760271160,14490,14490,14490,14490,0
|
|
20230531,182900,760271160,14490,14490,14490,14490,0
|
|
20230531,182800,760271160,14490,14490,14490,14490,0
|
|
20230531,182700,760271160,14490,14490,14490,14490,0
|
|
20230531,182600,760271160,14490,14490,14490,14490,0
|
|
20230531,182500,760271160,14490,14490,14490,14490,0
|
|
20230531,182400,760271160,14490,14490,14490,14490,0
|
|
20230531,182300,760271160,14490,14490,14490,14490,0
|
|
20230531,182200,760271160,14490,14490,14490,14490,0
|
|
20230531,182100,760271160,14490,14490,14490,14490,0
|
|
20230531,182000,760271160,14490,14490,14490,14490,0
|
|
20230531,181900,760271160,14490,14490,14490,14490,0
|
|
20230531,181800,760271160,14490,14490,14490,14490,0
|
|
20230531,181700,760271160,14490,14490,14490,14490,0
|
|
20230531,181600,760271160,14490,14490,14490,14490,0
|
|
20230531,181500,760271160,14490,14490,14490,14490,0
|
|
20230531,181400,760271160,14490,14490,14490,14490,0
|
|
20230531,181300,760271160,14490,14490,14490,14490,0
|
|
20230531,181200,760271160,14490,14490,14490,14490,0
|
|
20230531,181100,760271160,14490,14490,14490,14490,0
|
|
20230531,181000,760271160,14490,14490,14490,14490,0
|
|
20230531,180900,760271160,14490,14490,14490,14490,0
|
|
20230531,180800,760271160,14490,14490,14490,14490,0
|
|
20230531,180700,760271160,14490,14490,14490,14490,1149
|
|
20230531,180600,760271160,14490,14490,14490,14490,0
|
|
20230531,180500,760271160,14490,14490,14490,14490,0
|
|
20230531,180400,760271160,14490,14490,14490,14490,0
|
|
20230531,180300,760271160,14490,14490,14490,14490,0
|
|
20230531,180200,760271160,14490,14490,14490,14490,0
|
|
20230531,180100,760271160,14490,14490,14490,14490,0
|
|
20230531,180000,760271160,14490,14490,14490,14490,0
|
|
20230531,175900,760271160,14490,14490,14490,14490,0
|
|
20230531,175800,760271160,14490,14490,14490,14490,0
|
|
20230531,175700,760271160,14490,14490,14490,14490,0
|
|
20230531,175600,760271160,14490,14490,14490,14490,0
|
|
20230531,175500,760271160,14490,14490,14490,14490,0
|
|
20230531,175400,760271160,14490,14490,14490,14490,0
|
|
20230531,175300,760271160,14490,14490,14490,14490,0
|
|
20230531,175200,760271160,14490,14490,14490,14490,0
|
|
20230531,175100,760271160,14490,14490,14490,14490,0
|
|
20230531,175000,760271160,14490,14490,14490,14490,0
|
|
20230531,174900,760271160,14490,14490,14490,14490,0
|
|
20230531,174800,760271160,14490,14490,14490,14490,0
|
|
20230531,174700,760271160,14490,14490,14490,14490,0
|
|
20230531,174600,760271160,14490,14490,14490,14490,0
|
|
20230531,174500,760271160,14490,14490,14490,14490,0
|
|
20230531,174400,760271160,14490,14490,14490,14490,0
|
|
20230531,174300,760271160,14490,14490,14490,14490,0
|
|
20230531,174200,760271160,14490,14490,14490,14490,0
|
|
20230531,174100,760271160,14490,14490,14490,14490,0
|
|
20230531,174000,760271160,14490,14490,14490,14490,0
|
|
20230531,173900,760271160,14490,14490,14490,14490,0
|
|
20230531,173800,760271160,14490,14490,14490,14490,0
|
|
20230531,173700,760271160,14490,14490,14490,14490,1149
|
|
20230531,173600,760271160,14490,14490,14490,14490,0
|
|
20230531,173500,760271160,14490,14490,14490,14490,0
|
|
20230531,173400,760271160,14490,14490,14490,14490,0
|
|
20230531,173300,760271160,14490,14490,14490,14490,0
|
|
20230531,173200,760271160,14490,14490,14490,14490,0
|
|
20230531,173100,760271160,14490,14490,14490,14490,0
|
|
20230531,173000,760271160,14490,14490,14490,14490,0
|
|
20230531,172900,760271160,14490,14490,14490,14490,0
|
|
20230531,172800,760271160,14490,14490,14490,14490,0
|
|
20230531,172700,760271160,14490,14490,14490,14490,0
|
|
20230531,172600,760271160,14490,14490,14490,14490,0
|
|
20230531,172500,760271160,14490,14490,14490,14490,0
|
|
20230531,172400,760271160,14490,14490,14490,14490,0
|
|
20230531,172300,760271160,14490,14490,14490,14490,0
|
|
20230531,172200,760271160,14490,14490,14490,14490,0
|
|
20230531,172100,760271160,14490,14490,14490,14490,0
|
|
20230531,172000,760271160,14490,14490,14490,14490,0
|
|
20230531,171900,760271160,14490,14490,14490,14490,0
|
|
20230531,171800,760271160,14490,14490,14490,14490,0
|
|
20230531,171700,760271160,14490,14490,14490,14490,0
|
|
20230531,171600,760271160,14490,14490,14490,14490,0
|
|
20230531,171500,760271160,14490,14490,14490,14490,0
|
|
20230531,171400,760271160,14490,14490,14490,14490,0
|
|
20230531,171300,760271160,14490,14490,14490,14490,0
|
|
20230531,171200,760271160,14490,14490,14490,14490,0
|
|
20230531,171100,760271160,14490,14490,14490,14490,0
|
|
20230531,171000,760271160,14490,14490,14490,14490,0
|
|
20230531,170900,760271160,14490,14490,14490,14490,0
|
|
20230531,170800,760271160,14490,14490,14490,14490,0
|
|
20230531,170700,760271160,14490,14490,14490,14490,1149
|
|
20230531,170600,760271160,14490,14490,14490,14490,0
|
|
20230531,170500,760271160,14490,14490,14490,14490,0
|
|
20230531,170400,760271160,14490,14490,14490,14490,0
|
|
20230531,170300,760271160,14490,14490,14490,14490,0
|
|
20230531,170200,760271160,14490,14490,14490,14490,0
|
|
20230531,170100,760271160,14490,14490,14490,14490,0
|
|
20230531,170000,760271160,14490,14490,14490,14490,0
|
|
20230531,165900,760271160,14490,14490,14490,14490,0
|
|
20230531,165800,760271160,14490,14490,14490,14490,0
|
|
20230531,165700,760271160,14490,14490,14490,14490,0
|
|
20230531,165600,760271160,14490,14490,14490,14490,0
|
|
20230531,165500,760271160,14490,14490,14490,14490,0
|
|
20230531,165400,760271160,14490,14490,14490,14490,0
|
|
20230531,165300,760271160,14490,14490,14490,14490,0
|
|
20230531,165200,760271160,14490,14490,14490,14490,0
|
|
20230531,165100,760271160,14490,14490,14490,14490,0
|
|
20230531,165000,760271160,14490,14490,14490,14490,0
|
|
20230531,164900,760271160,14490,14490,14490,14490,0
|
|
20230531,164800,760271160,14490,14490,14490,14490,0
|
|
20230531,164700,760271160,14490,14490,14490,14490,0
|
|
20230531,164600,760271160,14490,14490,14490,14490,0
|
|
20230531,164500,760271160,14490,14490,14490,14490,0
|
|
20230531,164400,760271160,14490,14490,14490,14490,0
|
|
20230531,164300,760271160,14490,14490,14490,14490,0
|
|
20230531,164200,760271160,14490,14490,14490,14490,0
|
|
20230531,164100,760271160,14490,14490,14490,14490,0
|
|
20230531,164000,760271160,14490,14490,14490,14490,0
|
|
20230531,163900,760271160,14490,14490,14490,14490,0
|
|
20230531,163800,760271160,14490,14490,14490,14490,0
|
|
20230531,163700,760271160,14490,14490,14490,14490,1149
|
|
20230531,163600,760271160,14490,14490,14490,14490,0
|
|
20230531,163500,760271160,14490,14490,14490,14490,0
|
|
20230531,163400,760271160,14490,14490,14490,14490,0
|
|
20230531,163300,760271160,14490,14490,14490,14490,0
|
|
20230531,163200,760271160,14490,14490,14490,14490,0
|
|
20230531,163100,760271160,14490,14490,14490,14490,0
|
|
20230531,163000,760271160,14490,14490,14490,14490,0
|
|
20230531,162900,760271160,14490,14490,14490,14490,0
|
|
20230531,162800,760271160,14490,14490,14490,14490,0
|
|
20230531,162700,760271160,14490,14490,14490,14490,0
|
|
20230531,162600,760271160,14490,14490,14490,14490,0
|
|
20230531,162500,760271160,14490,14490,14490,14490,0
|
|
20230531,162400,760271160,14490,14490,14490,14490,0
|
|
20230531,162300,760271160,14490,14490,14490,14490,0
|
|
20230531,162200,760271160,14490,14490,14490,14490,0
|
|
20230531,162100,760271160,14490,14490,14490,14490,0
|
|
20230531,162000,760271160,14490,14490,14490,14490,0
|
|
20230531,161900,760271160,14490,14490,14490,14490,0
|
|
20230531,161800,760271160,14490,14490,14490,14490,0
|
|
20230531,161700,760271160,14490,14490,14490,14490,0
|
|
20230531,161600,760271160,14490,14490,14490,14490,0
|
|
20230531,161500,760271160,14490,14490,14490,14490,0
|
|
20230531,161400,760271160,14490,14490,14490,14490,0
|
|
20230531,161300,760271160,14490,14490,14490,14490,0
|
|
20230531,161200,760271160,14490,14490,14490,14490,0
|
|
20230531,161100,760271160,14490,14490,14490,14490,0
|
|
20230531,161000,760271160,14490,14490,14490,14490,0
|
|
20230531,160900,760271160,14490,14490,14490,14490,0
|
|
20230531,160800,760271160,14490,14490,14490,14490,0
|
|
20230531,160700,760271160,14490,14490,14490,14490,1149
|
|
20230531,160600,760271160,14490,14490,14490,14490,0
|
|
20230531,160500,760271160,14490,14490,14490,14490,0
|
|
20230531,160400,760271160,14490,14490,14490,14490,0
|
|
20230531,160300,760271160,14490,14490,14490,14490,0
|
|
20230531,160200,760271160,14490,14490,14490,14490,0
|
|
20230531,160100,760271160,14490,14490,14490,14490,0
|
|
20230531,160000,760271160,14490,14490,14490,14490,0
|
|
20230531,155900,760271160,14490,14490,14490,14490,0
|
|
20230531,155800,760271160,14490,14490,14490,14490,0
|
|
20230531,155700,760271160,14490,14490,14490,14490,0
|
|
20230531,155600,760271160,14490,14490,14490,14490,0
|
|
20230531,155500,760271160,14490,14490,14490,14490,0
|
|
20230531,155400,760271160,14490,14490,14490,14490,0
|
|
20230531,155300,760271160,14490,14490,14490,14490,0
|
|
20230531,155200,760271160,14490,14490,14490,14490,0
|
|
20230531,155100,760271160,14490,14490,14490,14490,0
|
|
20230531,155000,760271160,14490,14490,14490,14490,0
|
|
20230531,154900,760271160,14490,14490,14490,14490,0
|
|
20230531,154800,760271160,14490,14490,14490,14490,0
|
|
20230531,154700,760271160,14490,14490,14490,14490,0
|
|
20230531,154600,760271160,14490,14490,14490,14490,0
|
|
20230531,154500,760271160,14490,14490,14490,14490,0
|
|
20230531,154400,760271160,14490,14490,14490,14490,0
|
|
20230531,154300,760271160,14490,14490,14490,14490,0
|
|
20230531,154200,760271160,14490,14490,14490,14490,0
|
|
20230531,154100,760271160,14490,14490,14490,14490,0
|
|
20230531,154000,760271160,14490,14490,14490,14490,0
|
|
20230531,153900,760271160,14490,14490,14490,14490,0
|
|
20230531,153800,760271160,14490,14490,14490,14490,0
|
|
20230531,153700,760271160,14490,14490,14490,14490,1149
|
|
20230531,153600,760271160,14490,14490,14490,14490,0
|
|
20230531,153500,760271160,14490,14490,14490,14490,0
|
|
20230531,153400,760271160,14490,14490,14490,14490,0
|
|
20230531,153300,760271160,14490,14490,14490,14490,0
|
|
20230531,153200,760271160,14490,14490,14490,14490,0
|
|
20230531,153100,760271160,14490,14490,14490,14490,0
|
|
20230531,153000,760271160,14490,14490,14490,14490,1149
|
|
20230531,152900,743622150,14460,14460,14460,14460,0
|
|
20230531,152800,743622150,14460,14460,14460,14460,0
|
|
20230531,152700,743622150,14460,14460,14460,14460,0
|
|
20230531,152600,743622150,14460,14460,14460,14460,0
|
|
20230531,152500,743622150,14460,14460,14460,14460,0
|
|
20230531,152400,743622150,14460,14460,14460,14460,0
|
|
20230531,152300,743622150,14460,14460,14460,14460,0
|
|
20230531,152200,743622150,14460,14460,14460,14460,0
|
|
20230531,152100,743622150,14460,14460,14460,14460,0
|
|
20230531,152000,743622150,14460,14460,14460,14460,0
|
|
20230531,151900,743622150,14460,14440,14460,14390,635
|
|
20230531,151800,734441630,14460,14440,14460,14430,52
|
|
20230531,151700,733690630,14420,14420,14420,14420,17
|
|
20230531,151600,733445490,14440,14400,14440,14390,1102
|
|
20230531,151500,717540390,14400,14420,14420,14400,57
|
|
20230531,151400,716718600,14430,14430,14430,14430,9
|
|
20230531,151300,716588730,14430,14410,14460,14410,2031
|
|
20230531,151200,687272890,14420,14380,14420,14380,1520
|
|
20230531,151100,665371860,14410,14370,14410,14370,500
|
|
20230531,151000,658172420,14350,14360,14360,14350,111
|
|
20230531,150900,656578550,14360,14370,14370,14360,51
|
|
20230531,150800,655846080,14370,14370,14370,14370,18
|
|
20230531,150700,655587420,14380,14360,14390,14340,97
|
|
20230531,150600,654193620,14340,14340,14340,14340,9
|
|
20230531,150500,654064560,14390,14340,14390,14330,90
|
|
20230531,150400,652774500,14340,14380,14380,14330,905
|
|
20230531,150300,639788360,14380,14390,14390,14380,21
|
|
20230531,150200,639486260,14390,14390,14390,14390,16
|
|
20230531,150100,639256020,14370,14370,14370,14370,10
|
|
20230531,150000,639112320,14370,14400,14400,14370,77
|
|
20230531,145900,638005010,14400,14400,14400,14400,8
|
|
20230531,145800,637889810,14370,14370,14370,14370,9
|
|
20230531,145700,637760480,14370,14370,14370,14370,30
|
|
20230531,145600,637329380,14390,14370,14390,14370,42
|
|
20230531,145500,636725180,14370,14370,14370,14370,0
|
|
20230531,145400,636725180,14370,14380,14380,14370,79
|
|
20230531,145300,635589250,14380,14380,14380,14380,10
|
|
20230531,145200,635445450,14370,14380,14380,14360,147
|
|
20230531,145100,633333130,14380,14400,14400,14380,69
|
|
20230531,145000,632339710,14410,14410,14410,14410,7
|
|
20230531,144900,632238840,14400,14420,14420,14400,109
|
|
20230531,144800,630667240,14410,14380,14410,14380,673
|
|
20230531,144700,620978500,14380,14380,14380,14380,8
|
|
20230531,144600,620863460,14380,14390,14390,14380,23
|
|
20230531,144500,620532670,14390,14390,14390,14390,1
|
|
20230531,144400,620518280,14370,14370,14390,14370,113
|
|
20230531,144300,618892470,14390,14390,14390,14390,3
|
|
20230531,144200,618849300,14360,14360,14360,14360,599
|
|
20230531,144100,610247660,14350,14360,14360,14350,39
|
|
20230531,144000,609687700,14390,14390,14390,14390,0
|
|
20230531,143900,609687700,14390,14360,14390,14340,83
|
|
20230531,143800,608495970,14360,14360,14360,14360,7
|
|
20230531,143700,608395450,14360,14360,14360,14360,18
|
|
20230531,143600,608136970,14360,14340,14380,14340,18
|
|
20230531,143500,607878650,14390,14370,14390,14350,1388
|
|
20230531,143400,587943560,14370,14380,14380,14370,59
|
|
20230531,143300,587095520,14400,14380,14400,14380,198
|
|
20230531,143200,584247760,14380,14380,14380,14380,9
|
|
20230531,143100,584118340,14390,14400,14420,14390,640
|
|
20230531,143000,574903590,14390,14410,14410,14390,309
|
|
20230531,142900,570454050,14400,14400,14400,14400,90
|
|
20230531,142800,569158050,14400,14400,14400,14400,200
|
|
20230531,142700,566278050,14400,14400,14400,14400,9
|
|
20230531,142600,566148450,14400,14400,14400,14400,8
|
|
20230531,142500,566033250,14410,14410,14410,14410,105
|
|
20230531,142400,564520200,14410,14400,14410,14400,17
|
|
20230531,142300,564275320,14410,14410,14410,14410,8
|
|
20230531,142200,564160040,14410,14410,14410,14410,102
|
|
20230531,142100,562690220,14410,14410,14410,14410,18
|
|
20230531,142000,562430840,14410,14410,14410,14410,71
|
|
20230531,141900,561407730,14410,14400,14410,14400,2
|
|
20230531,141800,561378920,14400,14420,14420,14400,68
|
|
20230531,141700,560398560,14430,14450,14450,14430,73
|
|
20230531,141600,559344470,14430,14430,14430,14430,0
|
|
20230531,141500,559344470,14430,14430,14430,14430,9
|
|
20230531,141400,559214600,14460,14450,14460,14450,126
|
|
20230531,141300,557393780,14430,14430,14450,14430,33
|
|
20230531,141200,556917510,14430,14430,14430,14430,16
|
|
20230531,141100,556686630,14440,14440,14440,14430,187
|
|
20230531,141000,553986430,14440,14460,14460,14440,106
|
|
20230531,140900,552454830,14460,14460,14460,14460,0
|
|
20230531,140800,552454830,14460,14470,14470,14460,44
|
|
20230531,140700,551818240,14460,14460,14460,14460,0
|
|
20230531,140600,551818240,14460,14460,14460,14460,10
|
|
20230531,140500,551673640,14450,14450,14450,14450,9
|
|
20230531,140400,551543590,14470,14450,14470,14450,33
|
|
20230531,140300,551066280,14450,14480,14480,14450,1534
|
|
20230531,140200,528879210,14480,14480,14480,14480,8
|
|
20230531,140100,528763370,14480,14490,14490,14480,780
|
|
20230531,140000,517467610,14490,14500,14500,14490,24
|
|
20230531,135900,517119780,14510,14510,14510,14510,0
|
|
20230531,135800,517119780,14510,14500,14510,14500,26
|
|
20230531,135700,516742650,14500,14500,14500,14500,8
|
|
20230531,135600,516626650,14490,14500,14500,14490,26
|
|
20230531,135500,516249740,14510,14510,14510,14510,35
|
|
20230531,135400,515741890,14500,14500,14500,14500,9
|
|
20230531,135300,515611390,14500,14500,14500,14500,9
|
|
20230531,135200,515480890,14530,14530,14530,14530,2
|
|
20230531,135100,515451830,14530,14520,14530,14480,54
|
|
20230531,135000,514668220,14520,14520,14520,14520,0
|
|
20230531,134900,514668220,14520,14520,14520,14480,48
|
|
20230531,134800,513971660,14500,14480,14500,14480,39
|
|
20230531,134700,513406340,14490,14490,14490,14490,0
|
|
20230531,134600,513406340,14490,14500,14500,14490,43
|
|
20230531,134500,512782950,14500,14520,14520,14500,13
|
|
20230531,134400,512594350,14520,14500,14520,14490,213
|
|
20230531,134300,509507000,14490,14490,14490,14480,364
|
|
20230531,134200,504232720,14480,14490,14490,14480,18
|
|
20230531,134100,503972000,14490,14470,14490,14470,18
|
|
20230531,134000,503711360,14470,14490,14490,14470,14
|
|
20230531,133900,503508620,14490,14490,14490,14470,21
|
|
20230531,133800,503204510,14490,14490,14490,14490,8
|
|
20230531,133700,503088590,14470,14490,14490,14470,17
|
|
20230531,133600,502842440,14490,14470,14490,14470,19
|
|
20230531,133500,502567330,14490,14490,14490,14490,9
|
|
20230531,133400,502436920,14490,14490,14490,14470,66
|
|
20230531,133300,501480780,14490,14490,14490,14490,9
|
|
20230531,133200,501350370,14470,14490,14490,14470,139
|
|
20230531,133100,499336600,14490,14490,14490,14490,3
|
|
20230531,133000,499293130,14490,14500,14500,14480,32
|
|
20230531,132900,498829250,14490,14490,14490,14490,10
|
|
20230531,132800,498684350,14500,14500,14500,14500,0
|
|
20230531,132700,498684350,14500,14500,14500,14500,38
|
|
20230531,132600,498133350,14490,14490,14490,14490,0
|
|
20230531,132500,498133350,14490,14500,14530,14490,2232
|
|
20230531,132400,465713480,14490,14500,14500,14490,125
|
|
20230531,132300,463902150,14500,14500,14500,14490,40
|
|
20230531,132200,463322230,14500,14500,14500,14500,9
|
|
20230531,132100,463191730,14510,14510,14510,14510,21
|
|
20230531,132000,462887020,14500,14500,14500,14500,17
|
|
20230531,131900,462640520,14500,14500,14500,14500,8
|
|
20230531,131800,462524520,14490,14490,14490,14490,10
|
|
20230531,131700,462379620,14500,14510,14510,14500,1102
|
|
20230531,131600,446399990,14510,14510,14510,14510,53
|
|
20230531,131500,445630960,14510,14510,14510,14510,9
|
|
20230531,131400,445500370,14500,14500,14500,14500,0
|
|
20230531,131300,445500370,14500,14500,14500,14500,9
|
|
20230531,131200,445369870,14500,14490,14500,14470,40
|
|
20230531,131100,444790370,14490,14490,14490,14490,8
|
|
20230531,131000,444674450,14490,14490,14490,14470,18
|
|
20230531,130900,444413830,14490,14490,14490,14490,8
|
|
20230531,130800,444297910,14480,14490,14490,14480,123
|
|
20230531,130700,442516830,14490,14490,14490,14490,4
|
|
20230531,130600,442458870,14490,14500,14500,14490,40
|
|
20230531,130500,441878990,14490,14490,14490,14490,9
|
|
20230531,130400,441748580,14500,14500,14500,14500,17
|
|
20230531,130300,441502080,14500,14490,14500,14490,18
|
|
20230531,130200,441241180,14480,14480,14480,14480,0
|
|
20230531,130100,441241180,14480,14480,14480,14480,141
|
|
20230531,130000,439199500,14480,14470,14480,14470,29
|
|
20230531,125900,438779750,14480,14480,14480,14480,6
|
|
20230531,125800,438692870,14480,14520,14520,14480,42
|
|
20230531,125700,438083740,14520,14500,14520,14500,6
|
|
20230531,125600,437996720,14500,14520,14520,14500,42
|
|
20230531,125500,437387350,14510,14510,14510,14510,2
|
|
20230531,125400,437358330,14500,14500,14500,14500,10
|
|
20230531,125300,437213330,14500,14500,14500,14500,9
|
|
20230531,125200,437082830,14500,14500,14500,14500,8
|
|
20230531,125100,436966830,14500,14500,14500,14500,21
|
|
20230531,125000,436662330,14500,14500,14500,14500,0
|
|
20230531,124900,436662330,14500,14500,14500,14500,17
|
|
20230531,124800,436415830,14510,14550,14550,14510,71
|
|
20230531,124700,435383100,14550,14520,14550,14520,3058
|
|
20230531,124600,390916140,14480,14480,14480,14480,9
|
|
20230531,124500,390785820,14490,14490,14490,14490,25
|
|
20230531,124400,390423570,14490,14490,14490,14490,9
|
|
20230531,124300,390293160,14480,14480,14480,14480,0
|
|
20230531,124200,390293160,14480,14510,14510,14480,38
|
|
20230531,124100,389742130,14480,14500,14520,14480,269
|
|
20230531,124000,385840250,14480,14480,14480,14480,8
|
|
20230531,123900,385724410,14470,14500,14500,14460,23
|
|
20230531,123800,385391530,14500,14500,14500,14500,2
|
|
20230531,123700,385362530,14470,14470,14470,14460,131
|
|
20230531,123600,383467460,14470,14470,14480,14470,57
|
|
20230531,123500,382642270,14470,14470,14470,14470,0
|
|
20230531,123400,382642270,14470,14480,14480,14470,39
|
|
20230531,123300,382077720,14470,14470,14470,14470,0
|
|
20230531,123200,382077720,14470,14470,14470,14470,9
|
|
20230531,123100,381947490,14470,14470,14470,14470,0
|
|
20230531,123000,381947490,14470,14480,14480,14470,38
|
|
20230531,122900,381397430,14470,14470,14470,14470,9
|
|
20230531,122800,381267200,14470,14470,14470,14470,0
|
|
20230531,122700,381267200,14470,14470,14470,14470,9
|
|
20230531,122600,381136970,14460,14460,14460,14460,9
|
|
20230531,122500,381006830,14450,14450,14450,14450,9
|
|
20230531,122400,380876780,14450,14450,14450,14450,10
|
|
20230531,122300,380732280,14460,14460,14460,14460,10
|
|
20230531,122200,380587680,14440,14440,14440,14440,9
|
|
20230531,122100,380457720,14460,14480,14480,14460,75
|
|
20230531,122000,379372450,14480,14470,14480,14470,18
|
|
20230531,121900,379111820,14470,14470,14470,14470,2
|
|
20230531,121800,379082880,14460,14470,14470,14460,10
|
|
20230531,121700,378938220,14460,14460,14460,14460,59
|
|
20230531,121600,378085080,14470,14470,14470,14460,11
|
|
20230531,121500,377925960,14470,14470,14470,14470,4
|
|
20230531,121400,377868080,14470,14470,14470,14460,27
|
|
20230531,121300,377477460,14470,14470,14470,14470,9
|
|
20230531,121200,377347230,14460,14460,14460,14460,9
|
|
20230531,121100,377217090,14470,14470,14470,14470,9
|
|
20230531,121000,377086860,14480,14500,14500,14480,39
|
|
20230531,120900,376521960,14490,14490,14490,14490,7
|
|
20230531,120800,376420530,14470,14470,14470,14470,9
|
|
20230531,120700,376290300,14460,14460,14460,14460,0
|
|
20230531,120600,376290300,14460,14460,14460,14460,10
|
|
20230531,120500,376145700,14500,14490,14500,14460,1032
|
|
20230531,120400,361182950,14500,14440,14500,14440,513
|
|
20230531,120300,353754920,14430,14440,14440,14430,14
|
|
20230531,120200,353552850,14430,14430,14430,14430,8
|
|
20230531,120100,353437410,14430,14440,14440,14430,25
|
|
20230531,120000,353076500,14440,14430,14440,14430,23
|
|
20230531,115900,352744480,14440,14440,14440,14440,12
|
|
20230531,115800,352571200,14440,14440,14440,14430,18
|
|
20230531,115700,352311370,14440,14430,14440,14430,17
|
|
20230531,115600,352065980,14440,14430,14440,14430,63
|
|
20230531,115500,351156850,14440,14440,14440,14440,4
|
|
20230531,115400,351099090,14430,14440,14440,14430,97
|
|
20230531,115300,349698550,14440,14440,14440,14440,159
|
|
20230531,115200,347402590,14450,14450,14450,14450,5
|
|
20230531,115100,347330340,14440,14440,14440,14440,19
|
|
20230531,115000,347055980,14450,14440,14450,14440,29
|
|
20230531,114900,346636950,14430,14430,14430,14430,10
|
|
20230531,114800,346492650,14430,14430,14430,14430,9
|
|
20230531,114700,346362780,14430,14430,14430,14430,9
|
|
20230531,114600,346232910,14430,14440,14440,14430,66
|
|
20230531,114500,345279960,14440,14440,14440,14440,0
|
|
20230531,114400,345279960,14440,14440,14440,14440,10
|
|
20230531,114300,345135560,14450,14440,14450,14440,11
|
|
20230531,114200,344976700,14430,14440,14440,14430,10
|
|
20230531,114100,344832390,14440,14440,14440,14440,8
|
|
20230531,114000,344716870,14450,14450,14450,14450,100
|
|
20230531,113900,343271870,14450,14450,14450,14440,15
|
|
20230531,113800,343055210,14440,14440,14440,14440,0
|
|
20230531,113700,343055210,14440,14440,14440,14440,9
|
|
20230531,113600,342925250,14440,14440,14440,14440,10
|
|
20230531,113500,342780850,14440,14450,14450,14440,89
|
|
20230531,113400,341495630,14450,14450,14450,14440,39
|
|
20230531,113300,340932270,14440,14440,14440,14440,0
|
|
20230531,113200,340932270,14440,14440,14440,14440,9
|
|
20230531,113100,340802310,14440,14440,14440,14440,13
|
|
20230531,113000,340614590,14430,14440,14440,14430,13
|
|
20230531,112900,340426960,14450,14450,14450,14450,29
|
|
20230531,112800,340007910,14460,14460,14460,14460,21
|
|
20230531,112700,339704250,14430,14420,14430,14420,13
|
|
20230531,112600,339516760,14430,14430,14430,14430,0
|
|
20230531,112500,339516760,14430,14430,14430,14430,6
|
|
20230531,112400,339430180,14430,14430,14430,14430,14
|
|
20230531,112300,339228160,14430,14440,14440,14430,13
|
|
20230531,112200,339040530,14440,14450,14450,14440,100
|
|
20230531,112100,337595610,14450,14450,14450,14450,10
|
|
20230531,112000,337451110,14440,14440,14440,14440,10
|
|
20230531,111900,337306710,14440,14440,14440,14440,0
|
|
20230531,111800,337306710,14440,14450,14450,14440,49
|
|
20230531,111700,336598750,14440,14440,14440,14440,9
|
|
20230531,111600,336468790,14450,14450,14450,14450,0
|
|
20230531,111500,336468790,14450,14450,14450,14450,8
|
|
20230531,111400,336353190,14450,14450,14450,14450,41
|
|
20230531,111300,335760740,14450,14460,14460,14450,14
|
|
20230531,111200,335558390,14450,14450,14450,14450,0
|
|
20230531,111100,335558390,14450,14450,14450,14450,10
|
|
20230531,111000,335413890,14450,14450,14450,14450,20
|
|
20230531,110900,335124890,14440,14440,14440,14440,0
|
|
20230531,110800,335124890,14440,14440,14440,14440,16
|
|
20230531,110700,334893850,14390,14390,14390,14390,0
|
|
20230531,110600,334893850,14390,14390,14390,14390,21
|
|
20230531,110500,334591660,14380,14370,14380,14370,66
|
|
20230531,110400,333643090,14380,14370,14430,14370,58
|
|
20230531,110300,332809180,14370,14370,14380,14370,109
|
|
20230531,110200,331242690,14380,14380,14390,14380,98
|
|
20230531,110100,329833400,14390,14380,14410,14380,116
|
|
20230531,110000,328165170,14380,14420,14420,14380,1052
|
|
20230531,105900,313015630,14430,14430,14430,14420,123
|
|
20230531,105800,311241640,14430,14420,14430,14410,374
|
|
20230531,105700,305848490,14420,14420,14430,14410,99
|
|
20230531,105600,304421500,14420,14420,14420,14410,121
|
|
20230531,105500,302677510,14410,14460,14460,14410,60
|
|
20230531,105400,301810910,14460,14470,14470,14460,12
|
|
20230531,105300,301637360,14460,14460,14460,14460,10
|
|
20230531,105200,301492760,14460,14450,14470,14450,27
|
|
20230531,105100,301102290,14440,14440,14440,14440,9
|
|
20230531,105000,300972330,14430,14430,14430,14430,0
|
|
20230531,104900,300972330,14430,14470,14470,14430,27
|
|
20230531,104800,300582320,14470,14410,14470,14410,114
|
|
20230531,104700,298938550,14420,14420,14470,14420,56
|
|
20230531,104600,298129000,14410,14500,14500,14410,5210
|
|
20230531,104500,222903360,14510,14510,14510,14510,48
|
|
20230531,104400,222206880,14500,14500,14500,14500,9
|
|
20230531,104300,222076380,14500,14500,14500,14500,0
|
|
20230531,104200,222076380,14500,14500,14500,14500,96
|
|
20230531,104100,220684380,14500,14500,14500,14500,10
|
|
20230531,104000,220539380,14500,14500,14500,14500,0
|
|
20230531,103900,220539380,14500,14500,14500,14500,9
|
|
20230531,103800,220408880,14510,14510,14510,14510,21
|
|
20230531,103700,220104170,14500,14500,14520,14500,29
|
|
20230531,103600,219683470,14490,14490,14490,14490,44
|
|
20230531,103500,219045910,14490,14520,14520,14490,92
|
|
20230531,103400,217711760,14500,14510,14510,14500,22
|
|
20230531,103300,217392640,14510,14530,14530,14510,11
|
|
20230531,103200,217232970,14500,14510,14510,14500,63
|
|
20230531,103100,216319120,14490,14500,14500,14490,219
|
|
20230531,103000,213143640,14500,14510,14510,14500,26
|
|
20230531,102900,212766570,14510,14520,14520,14510,64
|
|
20230531,102800,211837770,14530,14520,14530,14520,77
|
|
20230531,102700,210719690,14520,14530,14530,14520,11
|
|
20230531,102600,210559950,14530,14530,14530,14530,5
|
|
20230531,102500,210487300,14520,14530,14530,14520,114
|
|
20230531,102400,208831990,14530,14480,14530,14480,231
|
|
20230531,102300,205482900,14470,14470,14470,14470,9
|
|
20230531,102200,205352670,14480,14470,14480,14470,15
|
|
20230531,102100,205135560,14470,14470,14470,14470,1
|
|
20230531,102000,205121090,14450,14440,14480,14440,207
|
|
20230531,101900,202130400,14430,14430,14430,14430,0
|
|
20230531,101800,202130400,14430,14430,14430,14430,137
|
|
20230531,101700,200153490,14430,14450,14450,14430,51
|
|
20230531,101600,199417120,14460,14460,14460,14460,40
|
|
20230531,101500,198838720,14460,14460,14460,14460,22
|
|
20230531,101400,198520600,14470,14470,14470,14470,4
|
|
20230531,101300,198462720,14480,14470,14480,14470,10
|
|
20230531,101200,198318010,14480,14480,14480,14480,74
|
|
20230531,101100,197246490,14480,14480,14480,14480,9
|
|
20230531,101000,197116170,14490,14490,14490,14460,22
|
|
20230531,100900,196797660,14410,14410,14410,14410,0
|
|
20230531,100800,196797660,14410,14410,14410,14410,10
|
|
20230531,100700,196653560,14420,14460,14460,14420,67
|
|
20230531,100600,195687380,14490,14440,14490,14410,503
|
|
20230531,100500,188435440,14450,14420,14450,14420,16
|
|
20230531,100400,188204510,14410,14410,14410,14410,0
|
|
20230531,100300,188204510,14410,14420,14420,14410,228
|
|
20230531,100200,184916840,14420,14420,14420,14420,13
|
|
20230531,100100,184729380,14410,14410,14410,14410,10
|
|
20230531,100000,184585280,14400,14400,14400,14400,0
|
|
20230531,095900,184585280,14400,14420,14420,14400,17
|
|
20230531,095800,184340320,14420,14420,14420,14420,9
|
|
20230531,095700,184210540,14420,14420,14420,14400,101
|
|
20230531,095600,182755140,14420,14420,14420,14420,9
|
|
20230531,095500,182625360,14450,14450,14450,14450,0
|
|
20230531,095400,182625360,14450,14450,14450,14450,1
|
|
20230531,095300,182610910,14460,14460,14460,14450,99
|
|
20230531,095200,181179560,14460,14460,14460,14460,0
|
|
20230531,095100,181179560,14460,14460,14460,14460,95
|
|
20230531,095000,179805860,14460,14460,14460,14460,347
|
|
20230531,094900,174788240,14410,14440,14440,14410,51
|
|
20230531,094800,174053060,14440,14440,14440,14440,26
|
|
20230531,094700,173677620,14440,14440,14440,14410,628
|
|
20230531,094600,164626100,14420,14430,14430,14410,656
|
|
20230531,094500,155167120,14430,14480,14480,14430,1027
|
|
20230531,094400,140341920,14480,14480,14480,14480,25
|
|
20230531,094300,139979920,14490,14490,14490,14490,0
|
|
20230531,094200,139979920,14490,14490,14490,14490,1
|
|
20230531,094100,139965430,14490,14490,14490,14490,9
|
|
20230531,094000,139835020,14500,14500,14500,14500,0
|
|
20230531,093900,139835020,14500,14500,14500,14500,20
|
|
20230531,093800,139545020,14510,14510,14510,14510,0
|
|
20230531,093700,139545020,14510,14520,14520,14510,205
|
|
20230531,093600,136570420,14520,14530,14530,14520,253
|
|
20230531,093500,132896760,14530,14530,14530,14530,1
|
|
20230531,093400,132882230,14540,14540,14540,14540,310
|
|
20230531,093300,128374830,14540,14530,14540,14530,136
|
|
20230531,093200,126398290,14530,14530,14530,14530,410
|
|
20230531,093100,120440990,14530,14540,14540,14530,208
|
|
20230531,093000,117416700,14540,14520,14540,14520,310
|
|
20230531,092900,112912900,14520,14520,14520,14520,40
|
|
20230531,092800,112332100,14560,14550,14560,14550,307
|
|
20230531,092700,107862680,14550,14520,14560,14520,1106
|
|
20230531,092600,91769350,14520,14520,14520,14520,0
|
|
20230531,092500,91769350,14520,14520,14520,14520,6
|
|
20230531,092400,91682230,14540,14520,14550,14520,280
|
|
20230531,092300,87611400,14500,14470,14500,14470,327
|
|
20230531,092200,82875640,14450,14450,14450,14450,0
|
|
20230531,092100,82875640,14450,14440,14450,14440,193
|
|
20230531,092000,80088300,14440,14440,14440,14440,2
|
|
20230531,091900,80059420,14400,14430,14430,14400,70
|
|
20230531,091800,79051390,14410,14410,14410,14410,78
|
|
20230531,091700,77927410,14400,14400,14400,14400,85
|
|
20230531,091600,76703410,14400,14400,14400,14400,38
|
|
20230531,091500,76156210,14400,14440,14440,14400,61
|
|
20230531,091400,75275510,14440,14400,14440,14400,6
|
|
20230531,091300,75188910,14380,14380,14380,14380,0
|
|
20230531,091200,75188910,14380,14370,14380,14370,67
|
|
20230531,091100,74225540,14350,14330,14360,14330,402
|
|
20230531,091000,68456180,14340,14340,14340,14340,0
|
|
20230531,090900,68456180,14340,14350,14350,14310,1533
|
|
20230531,090800,46494010,14380,14380,14380,14380,4
|
|
20230531,090700,46436490,14380,14350,14380,14350,24
|
|
20230531,090600,46091700,14400,14400,14400,14400,0
|
|
20230531,090500,46091700,14400,14400,14400,14360,3
|
|
20230531,090400,46048540,14400,14400,14400,14350,9
|
|
20230531,090300,45919000,14350,14400,14400,14350,39
|
|
20230531,090200,45358850,14400,14410,14410,14350,76
|
|
20230531,090100,44267410,14420,14430,14430,14350,17
|
|
20230531,090000,44022450,14330,14260,14440,14250,3086
|